CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

31.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-1.40 -4.29% 53,200 1,600 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,100 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-23) 		-1.10 -3.41% 241,400 -14,500 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-27) 		-2.73 -8.06% 800,400 -165,618 -5.7
30.11
34.89
31.20
12 tháng
(2023-11-27) 		-4.22 -11.90% 1,241,800 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-02) 		9.13 41.36% 4,065,400 363,440 17.7
20.55
47.27
31.20
36 tháng
(2021-12-07) 		6.90 28.41% 7,807,100 180,417 14.7
19.26
47.27
31.20
60 tháng
(2019-12-18) 		-5.42 -14.79% 11,740,080 18,665,483 1,022.2
14.25
47.27
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
38.43
 4,600 38.28 38.43 37.33 700 0 0.0
11/09/2023
38.28
 5,100 38.71 38.71 38.24 3,000 0 0.1
08/09/2023
38.71
 11,500 39.43 39.43 38.71 9,700 0 0.4
07/09/2023
39.43
 16,800 40.39 40.39 39.38 8,500 2,000 0.3
06/09/2023
40.39
 11,600 39.29 41.96 39.29 100 0 0.0
05/09/2023
39.29
 85,800 37.47 39.29 37.28 15,000 0 0.6
31/08/2023
37.47
 17,100 37.28 38.04 37.28 10,700 0 0.4
30/08/2023
37.28
 5,300 37.66 37.66 36.80 3,700 100 0.1
29/08/2023
37.66
 1,800 37.76 37.76 36.99 0 0 0
28/08/2023
37.76
 6,800 37.38 37.76 37.38 3,800 0 0.1
25/08/2023
37.38
 12,600 35.99 37.47 36.51 10,600 0 0.4
24/08/2023
35.99
 400 36.23 36.23 35.37 0 0 0
23/08/2023
36.23
 6,300 36.23 36.71 36.23 3,700 0 0.1
22/08/2023
36.23
 5,600 36.51 36.51 34.70 3,200 0 0.1
21/08/2023
36.51
 2,000 36.61 36.61 36.13 500 0 0.0
18/08/2023
36.61
 9,300 36.90 38.24 35.94 0 0 0
17/08/2023
36.90
 4,300 37.18 37.18 36.85 2,000 0 0.1
16/08/2023
37.18
 1,400 37.61 37.61 36.99 0 0 0
15/08/2023
37.61
 4,200 37.38 37.66 36.99 1,500 0 0.1
14/08/2023
37.38
 16,800 37.47 37.47 37.18 0 0 0
11/08/2023
37.47
 4,800 37.47 37.76 37.33 0 0 0
10/08/2023
37.47
 8,900 37.66 38.19 37.47 0 0 0
09/08/2023
37.66
 10,200 37.76 37.76 37.42 0 0 0
08/08/2023
37.76
 35,300 39.57 39.57 37.76 0 1,500 -0.1
07/08/2023
39.57
 15,200 40.05 40.05 37.28 500 1,000 -0.0
04/08/2023
40.05
 8,000 40.43 40.43 39.86 500 2,000 -0.1
03/08/2023
40.43
 16,700 40.05 40.63 39.48 10,000 2,800 0.3
02/08/2023
40.05
 27,000 39.57 40.15 39.38 7,000 0 0.3
01/08/2023
39.57
 42,700 40.96 40.96 39.57 0 0 0
31/07/2023
40.96
 19,700 41.10 42.06 40.82 5,800 0 0.3
28/07/2023
41.10
 43,900 42.44 42.73 40.39 2,200 3,000 -0.0
27/07/2023
42.44
 9,700 43.01 43.21 41.39 1,000 0 0.0
26/07/2023
43.01
 13,900 43.01 43.06 42.78 9,000 500 0.4
25/07/2023
43.01
 26,700 42.06 43.68 40.24 12,400 400 0.5
24/07/2023
42.06
 49,900 43.88 43.97 41.29 2,600 2,200 0.0
21/07/2023
43.88
 47,700 45.79 45.79 42.58 2,600 0 0.1
20/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
20/07/2023
45.79
 54,400 47.27 47.32 43.97 9,300 0 0.4
19/07/2023
47.27
 89,200 46.15 49.36 46.47 12,200 2,000 0.6
18/07/2023
46.15
 91,400 43.66 46.71 44.38 0 14,900 -0.9
17/07/2023
43.66
 111,200 42.54 43.66 43.10 500 1,000 -0.0
14/07/2023
42.54
 44,500 43.18 43.18 41.73 100 5,600 -0.3
13/07/2023
43.18
 17,500 43.18 43.34 42.54 2,300 0 0.1
12/07/2023
43.18
 24,500 43.02 44.14 42.86 500 1,000 -0.0
11/07/2023
43.02
 30,100 42.70 43.42 42.94 100 0 0.0
10/07/2023
42.70
 64,100 40.37 42.70 41.01 8,700 700 0.4
07/07/2023
40.37
 57,800 38.36 40.37 38.52 8,900 0 0.4
06/07/2023
38.36
 37,500 37.40 38.52 37.64 15,700 0 0.7
05/07/2023
37.40
 11,100 36.12 38.36 36.60 2,600 0 0.1
04/07/2023
36.12
 9,200 36.36 36.76 36.12 5,200 0 0.2
03/07/2023
36.36
 2,400 36.08 36.44 36.16 0 0 0
30/06/2023
36.08
 4,100 35.76 36.12 36.04 2,000 0 0.1
29/06/2023
35.76
 5,200 35.80 35.80 35.35 1,900 0 0.1
28/06/2023
35.80
 24,500 35.64 36.12 35.64 10,100 0 0.5
27/06/2023
35.64
 8,100 35.31 35.64 35.31 5,100 0 0.2
26/06/2023
35.31
 4,900 35.23 35.31 34.43 1,000 2,000 -0.0
23/06/2023
35.23
 7,800 34.55 35.35 35.23 4,000 0 0.2
22/06/2023
34.55
 4,800 34.67 35.92 34.55 3,200 0 0.1
21/06/2023
34.67
 12,200 33.87 35.96 33.79 6,900 0 0.3
20/06/2023
33.87
 8,800 33.71 34.83 33.03 5,500 0 0.2
19/06/2023
33.71
 7,000 32.83 34.07 32.91 7,000 0 0.3
16/06/2023
32.83
 8,700 33.71 34.39 32.83 5,800 0 0.2
15/06/2023
33.71
 3,200 33.11 34.11 33.71 3,000 0 0.1
14/06/2023
33.11
 500 33.43 33.43 32.51 100 0 0.0
13/06/2023
33.43
 700 33.47 33.47 32.10 0 0 0
12/06/2023
33.47
 21,800 32.67 34.51 32.67 7,100 0 0.3
09/06/2023
32.67
 1,200 32.71 32.71 32.67 300 0 0.0
08/06/2023
32.71
 12,600 32.71 32.71 32.71 7,500 0 0.3
07/06/2023
32.71
 1,100 32.71 32.71 31.70 0 0 0
06/06/2023
32.71
 56,500 31.70 32.83 32.10 6,600 300 0.3
05/06/2023
31.70
 5,400 31.90 32.71 31.70 4,200 0 0.2
02/06/2023
31.90
 8,600 31.98 31.98 31.90 5,600 0 0.2
01/06/2023
31.98
 5,500 31.74 32.10 31.94 3,300 0 0.1
31/05/2023
31.74
 600 31.38 31.74 30.50 500 0 0.0
30/05/2023
31.38
 3,900 31.14 31.86 31.30 2,500 200 0.1
29/05/2023
31.14
 11,900 30.74 31.14 29.94 2,500 0 0.1
26/05/2023
30.74
 900 30.90 30.90 30.74 700 0 0.0
25/05/2023
30.90
 2,000 30.90 30.90 30.90 1,000 0 0.0
24/05/2023
30.90
 100 30.90 30.90 30.90 0 0 0
23/05/2023
30.90
 400 30.90 30.90 30.34 0 0 0
22/05/2023
30.90
 5,900 31.62 32.10 30.90 4,400 0 0.2
19/05/2023
31.62
 22,400 30.18 32.10 30.50 17,300 0 0.7
18/05/2023
30.18
 8,500 29.70 30.18 29.74 1,700 0 0.1
17/05/2023
29.70
 9,700 29.50 29.74 29.70 5,900 0 0.2
16/05/2023
29.50
 2,300 29.50 29.50 29.46 1,300 0 0.0
15/05/2023
29.50
 2,000 29.50 29.50 29.50 500 0 0.0
12/05/2023
29.50
 10,900 29.42 29.54 29.42 6,300 0 0.2
11/05/2023
29.42
 6,400 29.37 29.50 29.37 4,500 0 0.2
10/05/2023
29.37
 1,100 29.25 29.37 29.05 0 0 0
09/05/2023
29.25
 20,200 29.25 29.46 29.21 6,800 0 0.2
08/05/2023
29.25
 15,400 28.89 29.70 29.25 8,900 300 0.3
05/05/2023
28.89
 10,100 28.49 28.97 28.33 4,300 0 0.2
04/05/2023
28.49
 1,500 28.89 28.89 28.29 0 0 0
28/04/2023
28.89
 1,600 28.93 29.21 28.89 300 0 0.0
27/04/2023
28.93
 10,600 28.89 28.93 28.37 5,000 0 0.2
26/04/2023
28.89
 11,700 28.33 28.89 28.41 4,400 0 0.2
25/04/2023
28.33
 51,500 27.01 28.89 28.33 27,100 0 1.0
24/04/2023
27.01
 4,900 27.29 27.29 26.49 1,800 0 0.1
21/04/2023
27.29
 0 27.29 27.29 27.29 0 0 0.0
20/04/2023
27.29
 3,200 27.29 27.37 27.21 1,200 0 0.0
19/04/2023
27.29
 19,200 27.01 27.45 27.01 8,500 8 0.3

Chính sách bảo mật | Điều khoản sử dụng |